Lowland Investment Co (LWI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lowland Investment Co

Date Open High Low Close* Volume
07/12/2020 117.00p 118.87p 115.50p 117.25p 437160
04/12/2020 118.00p 120.00p 116.00p 116.75p 225250
03/12/2020 115.50p 117.50p 114.50p 116.50p 221350
02/12/2020 115.50p 118.00p 114.25p 115.75p 361780
01/12/2020 116.00p 117.00p 113.00p 117.00p 324870
30/11/2020 110.50p 117.40p 110.50p 116.00p 423580
27/11/2020 112.50p 116.34p 110.00p 115.50p 350300
26/11/2020 115.00p 117.24p 112.50p 112.75p 337490
25/11/2020 116.50p 120.00p 114.00p 114.75p 630470
24/11/2020 112.50p 116.50p 112.50p 114.00p 230730
23/11/2020 114.00p 116.00p 112.00p 114.25p 573240
20/11/2020 111.50p 113.00p 110.00p 111.50p 445780
19/11/2020 108.00p 111.00p 107.00p 109.50p 281360
18/11/2020 107.50p 110.87p 106.50p 109.50p 464560
17/11/2020 107.00p 108.80p 105.00p 106.00p 894120
16/11/2020 106.00p 109.15p 105.26p 107.00p 380030
13/11/2020 103.00p 106.10p 103.00p 105.25p 651700
12/11/2020 105.00p 106.00p 103.01p 104.75p 438210
11/11/2020 103.00p 105.50p 101.78p 104.00p 382520
10/11/2020 100.50p 103.00p 99.02p 103.00p 494230
09/11/2020 94.20p 101.45p 92.42p 100.00p 485210
06/11/2020 91.20p 92.86p 91.00p 92.40p 192780
05/11/2020 91.20p 93.33p 91.20p 92.00p 423540
04/11/2020 89.80p 92.00p 89.80p 91.60p 188150
03/11/2020 90.00p 91.18p 89.16p 90.60p 162490
02/11/2020 90.00p 90.00p 89.00p 89.20p 250580
30/10/2020 91.20p 89.80p 88.80p 89.10p 240410
29/10/2020 91.20p 90.42p 89.01p 89.50p 344550
28/10/2020 91.20p 92.42p 90.20p 90.50p 314820
27/10/2020 91.20p 92.08p 91.20p 92.00p 167920
26/10/2020 91.40p 93.08p 91.39p 92.10p 211100
23/10/2020 92.40p 94.20p 91.20p 92.50p 435910
22/10/2020 90.80p 91.69p 89.96p 91.50p 145010
21/10/2020 90.60p 93.00p 90.20p 93.00p 404320
20/10/2020 91.40p 92.80p 90.75p 92.20p 242450
19/10/2020 92.60p 93.74p 91.38p 91.80p 361680
16/10/2020 92.00p 93.44p 91.40p 91.60p 281030
15/10/2020 93.80p 93.60p 90.90p 91.30p 187390
14/10/2020 93.80p 94.50p 93.40p 93.70p 229820
13/10/2020 95.60p 94.48p 93.62p 94.30p 233730
12/10/2020 95.60p 96.20p 93.40p 95.00p 363370
09/10/2020 94.00p 95.50p 92.80p 94.40p 203620
08/10/2020 94.00p 95.23p 92.67p 94.00p 477610
07/10/2020 93.00p 94.00p 91.95p 93.40p 123430
06/10/2020 92.00p 93.00p 91.20p 93.00p 232430
05/10/2020 91.60p 92.18p 91.00p 91.60p 364290
02/10/2020 90.00p 91.01p 89.42p 90.40p 127540
01/10/2020 91.00p 91.83p 90.00p 91.20p 425740
30/09/2020 90.80p 91.60p 90.58p 91.40p 334820
29/09/2020 91.00p 91.75p 90.30p 91.20p 398070
28/09/2020 91.00p 92.30p 90.20p 91.50p 391470
25/09/2020 90.20p 91.05p 90.00p 90.00p 2642980
24/09/2020 90.60p 91.28p 90.00p 90.70p 230490
23/09/2020 92.00p 92.76p 91.00p 91.60p 254600
22/09/2020 91.00p 92.00p 90.80p 91.20p 361950
21/09/2020 94.40p 94.40p 90.60p 92.40p 567400
18/09/2020 93.80p 95.86p 93.60p 94.00p 483660
17/09/2020 94.00p 95.31p 93.00p 94.80p 192100
16/09/2020 95.00p 96.13p 93.60p 94.00p 287040
15/09/2020 94.20p 95.60p 93.80p 95.60p 236820
14/09/2020 94.00p 95.78p 93.60p 94.40p 238200
11/09/2020 92.40p 94.42p 92.40p 93.40p 306220
10/09/2020 92.60p 94.35p 92.62p 93.50p 242620
09/09/2020 92.60p 94.62p 92.40p 92.40p 480490
08/09/2020 95.00p 95.00p 93.00p 93.30p 353340
07/09/2020 92.20p 95.00p 92.20p 95.00p 160310
04/09/2020 92.60p 93.93p 92.20p 92.50p 185660
03/09/2020 92.60p 93.40p 91.87p 92.00p 217190
02/09/2020 93.00p 93.80p 92.40p 92.40p 359150
01/09/2020 94.40p 94.40p 91.99p 92.40p 210410
28/08/2020 94.40p 94.85p 93.30p 93.30p 340760
27/08/2020 93.40p 94.40p 93.20p 93.20p 285520
26/08/2020 94.00p 95.20p 92.30p 93.00p 247450
25/08/2020 95.20p 96.16p 94.00p 94.00p 483130
24/08/2020 93.80p 95.72p 94.40p 94.70p 208140
21/08/2020 93.80p 95.22p 93.20p 93.60p 446570
20/08/2020 93.80p 95.08p 93.60p 93.60p 418560
19/08/2020 94.60p 96.00p 94.40p 95.60p 450480
18/08/2020 96.00p 96.66p 93.64p 94.60p 491730
17/08/2020 95.00p 96.42p 94.80p 95.00p 373900
14/08/2020 94.40p 95.99p 94.00p 94.00p 167360
13/08/2020 96.40p 97.00p 94.20p 95.80p 132340
12/08/2020 94.00p 95.80p 94.00p 95.80p 338550
11/08/2020 94.00p 96.60p 93.80p 94.00p 514760
10/08/2020 94.00p 95.61p 93.60p 93.80p 318860
07/08/2020 92.40p 93.60p 91.00p 92.80p 269130
06/08/2020 93.00p 93.83p 92.20p 92.20p 325320
05/08/2020 92.20p 95.95p 94.20p 95.40p 101090
04/08/2020 92.20p 93.54p 92.20p 92.80p 106290
03/08/2020 90.80p 93.00p 90.40p 92.20p 293540
31/07/2020 92.80p 92.83p 91.27p 92.80p 200550
30/07/2020 93.60p 93.74p 91.20p 92.30p 113630
29/07/2020 93.60p 94.81p 93.20p 93.40p 234930
28/07/2020 93.80p 94.87p 93.20p 93.60p 310770
27/07/2020 94.40p 95.26p 93.60p 93.60p 388410
24/07/2020 93.60p 95.00p 92.80p 94.40p 943940
23/07/2020 94.80p 96.01p 92.20p 92.20p 139410
22/07/2020 95.40p 96.67p 94.40p 94.80p 211560
21/07/2020 95.60p 96.80p 95.40p 95.40p 139110
20/07/2020 94.60p 97.60p 93.18p 95.80p 233490
17/07/2020 97.40p 100.00p 92.86p 95.50p 272040
16/07/2020 95.60p 97.13p 95.20p 96.50p 181850
15/07/2020 97.20p 98.00p 94.60p 94.60p 140940
14/07/2020 95.40p 96.12p 93.83p 95.10p 294840
13/07/2020 95.60p 97.20p 95.20p 96.10p 285430
10/07/2020 95.00p 95.92p 93.65p 95.40p 304750
09/07/2020 97.60p 98.55p 94.78p 95.20p 333640
08/07/2020 96.20p 98.19p 92.02p 97.40p 283580
07/07/2020 98.00p 98.07p 97.00p 97.50p 202190
06/07/2020 98.80p 100.03p 98.07p 99.30p 259010
03/07/2020 97.80p 98.90p 96.37p 96.80p 436410
02/07/2020 100.00p 100.00p 98.50p 98.50p 173790
01/07/2020 99.20p 100.50p 98.12p 98.80p 194490
30/06/2020 100.00p 100.75p 98.00p 98.00p 248020
29/06/2020 98.20p 101.15p 98.00p 100.65p 334460
26/06/2020 102.50p 102.50p 99.01p 99.50p 119310
25/06/2020 99.60p 102.33p 99.09p 99.60p 368370
24/06/2020 106.00p 106.11p 100.83p 105.00p 323760
23/06/2020 105.50p 106.24p 105.10p 105.50p 182430
22/06/2020 106.00p 106.00p 103.04p 105.00p 376380
19/06/2020 104.00p 107.00p 103.67p 106.50p 511010
18/06/2020 101.00p 104.50p 100.85p 103.00p 265500
17/06/2020 102.00p 104.00p 101.11p 102.50p 264340
16/06/2020 101.50p 105.23p 99.60p 101.00p 174020
15/06/2020 96.00p 99.60p 95.29p 99.60p 308140
12/06/2020 95.80p 101.50p 95.80p 100.50p 393700
11/06/2020 96.40p 99.80p 96.40p 98.80p 226550
10/06/2020 100.50p 103.46p 99.40p 99.60p 269370
09/06/2020 101.50p 104.00p 99.75p 100.00p 628590
08/06/2020 103.50p 107.50p 99.99p 102.00p 453270
05/06/2020 102.00p 105.50p 99.91p 103.50p 656030
04/06/2020 101.00p 104.00p 96.80p 96.80p 231790
03/06/2020 100.00p 104.00p 98.60p 104.00p 493860
02/06/2020 96.80p 98.71p 95.00p 98.40p 255280
01/06/2020 95.20p 97.00p 94.20p 96.20p 887630
29/05/2020 94.20p 96.36p 94.20p 94.40p 367320
28/05/2020 95.60p 98.00p 95.00p 97.00p 291770
27/05/2020 94.40p 95.40p 94.00p 94.00p 675550
26/05/2020 93.40p 95.02p 93.40p 93.60p 363300
22/05/2020 91.20p 92.11p 90.40p 90.60p 324780
21/05/2020 92.20p 92.81p 92.00p 92.40p 225720
20/05/2020 93.40p 94.00p 91.60p 93.00p 209250
19/05/2020 93.40p 93.60p 91.95p 92.20p 448940
18/05/2020 90.40p 93.00p 90.40p 91.60p 295010
15/05/2020 88.80p 91.00p 88.80p 89.70p 1114860
14/05/2020 88.80p 90.20p 87.50p 88.20p 542170
13/05/2020 91.20p 91.20p 88.80p 90.80p 1270390
12/05/2020 91.00p 91.40p 89.20p 90.60p 277450
11/05/2020 96.00p 96.00p 90.07p 90.20p 581070
07/05/2020 92.20p 95.00p 92.20p 95.00p 313260
06/05/2020 93.40p 93.74p 90.03p 92.40p 332690
05/05/2020 93.00p 94.80p 93.00p 93.40p 190620
04/05/2020 92.60p 92.75p 90.00p 91.20p 588780
01/05/2020 97.20p 94.95p 92.60p 93.80p 274050
30/04/2020 97.20p 99.40p 94.00p 95.60p 442610
29/04/2020 95.40p 97.40p 93.40p 97.40p 670590
28/04/2020 90.40p 96.86p 90.40p 93.90p 509940
27/04/2020 93.20p 94.71p 89.00p 94.00p 312990
24/04/2020 91.40p 95.40p 90.00p 95.40p 227450
23/04/2020 93.40p 95.42p 90.60p 93.40p 187610
22/04/2020 89.40p 92.40p 89.00p 91.80p 388720
21/04/2020 90.00p 91.04p 88.60p 89.20p 386840
20/04/2020 94.00p 96.50p 92.20p 92.50p 444190
17/04/2020 92.00p 96.00p 92.00p 94.40p 500790
16/04/2020 91.00p 93.80p 90.80p 92.30p 780650
15/04/2020 91.00p 94.20p 89.80p 91.40p 900910
14/04/2020 93.20p 96.00p 93.00p 95.40p 526490
09/04/2020 92.20p 96.00p 92.16p 93.10p 530300
08/04/2020 91.00p 95.00p 90.84p 95.00p 284950
07/04/2020 91.60p 96.50p 90.26p 93.80p 638320
06/04/2020 87.60p 92.80p 86.20p 87.20p 390790
03/04/2020 84.20p 87.35p 83.60p 85.00p 443570
02/04/2020 89.00p 90.26p 84.27p 87.40p 584140
01/04/2020 90.00p 90.28p 87.00p 90.00p 430390
31/03/2020 90.60p 93.58p 88.60p 90.00p 532310
30/03/2020 93.00p 90.73p 87.40p 89.30p 311970
27/03/2020 93.00p 93.65p 87.80p 88.90p 270470
26/03/2020 84.60p 94.00p 83.39p 94.00p 391170
25/03/2020 85.00p 88.49p 83.20p 85.70p 426620
24/03/2020 77.00p 81.80p 77.00p 80.10p 418930
23/03/2020 77.40p 79.72p 73.25p 76.00p 498880
20/03/2020 80.80p 84.00p 78.21p 81.00p 450030
19/03/2020 78.00p 79.75p 69.60p 75.80p 564480
18/03/2020 88.80p 88.80p 78.00p 80.20p 403220
17/03/2020 95.60p 98.85p 85.80p 87.00p 778820
16/03/2020 97.00p 105.27p 91.40p 96.20p 427470
13/03/2020 108.00p 112.50p 99.48p 106.75p 575180
12/03/2020 110.00p 112.00p 100.00p 112.00p 460600
11/03/2020 117.00p 117.00p 110.71p 113.00p 262110
10/03/2020 120.00p 122.50p 114.50p 114.50p 338250
09/03/2020 115.00p 118.42p 111.01p 114.75p 487390
06/03/2020 124.50p 128.00p 122.04p 123.00p 132080
05/03/2020 128.50p 132.53p 123.44p 127.50p 205250
04/03/2020 129.50p 133.00p 127.04p 129.50p 282720
03/03/2020 129.00p 129.50p 124.52p 126.75p 210230
02/03/2020 125.50p 128.36p 115.11p 123.50p 465300
28/02/2020 127.50p 127.55p 120.23p 121.25p 608400
27/02/2020 132.00p 132.00p 125.88p 128.50p 423450
26/02/2020 128.00p 134.00p 127.36p 134.00p 291860
25/02/2020 135.50p 136.76p 131.73p 132.50p 192650

*Close Price adjusted for both dividends and splits